Indexiq ETF Tr Shs IQ Real Return ETF $26.67

up +0.01


24/7/2014 04:00 PM  |  NYSEARCA : CPI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPI historical data

Date Open High Low Close Volume
7/23/201426.6626.6626.6626.660
7/22/201426.6226.6626.6226.66370
7/21/201426.6226.6626.6226.62726
7/18/201426.6426.6826.6026.6830,687
7/17/201426.6526.6626.6026.659,281
7/16/201426.6126.6626.6126.624,330
7/15/201426.6426.6426.6226.624,301
7/14/201426.6426.6526.6326.653,885
7/11/201426.6126.6126.6126.61901
7/10/201426.6326.6326.5526.6113,437
7/9/201426.6126.6226.5826.6245,403
7/8/201426.6026.6426.5926.5927,148
7/7/201426.6626.6626.5926.628,930
7/3/201426.6326.6726.5926.6135,742
7/2/201426.5826.6826.5826.6531,982
7/1/201426.6526.7726.6026.65130,585
6/30/201426.6226.7026.5726.6473,652
6/27/201426.6226.6826.4826.5755,382
6/26/201426.5926.5926.5526.581,600
6/25/201426.5826.5826.5626.5866,992
6/24/201426.5726.6126.5426.5627,660
6/20/201426.5726.5926.5526.5910,605
6/19/201426.4526.5526.4526.541,772
6/18/201426.4926.5526.4526.5418,989
6/17/201426.4626.5226.4526.47150,544
6/16/201426.5126.5526.4726.4799,548
6/13/201426.4926.5026.4526.50112,044
6/12/201426.5026.5026.4726.48133,013
6/11/201426.5426.5426.4826.498,292
6/10/201426.5626.5626.5126.5364,311
6/9/201426.6026.6226.5326.5340,404
6/6/201426.6026.6026.5626.569,872
6/5/201426.5326.5826.4726.55171,889
6/4/201426.4926.5426.4426.5472,170
6/3/201426.4926.4926.4926.493,194
6/2/201426.4826.5026.4726.481,660
5/30/201426.4626.5026.4626.504,025
5/29/201426.4826.4926.4726.4919,030
5/28/201426.4526.4826.4526.4813,300
5/27/201426.4426.4726.4426.473,515
5/23/201426.4126.4126.4126.41509
5/22/201426.3926.3926.3926.390
5/21/201426.3626.4026.3626.399,702
5/20/201426.3626.3926.3426.369,230
5/19/201426.2626.4026.2626.382,729
5/16/201426.3126.3126.3126.310
5/15/201426.3626.3626.3126.3115,620
5/13/201426.3426.4526.3426.3930,127
5/12/201426.3726.4226.3726.4030,280
5/8/201426.3626.3626.3426.355,078
5/7/201426.3126.3626.3126.362,656
5/6/201426.3126.3726.2926.3171,922
5/5/201426.3626.3626.3426.35918
5/2/201426.3826.3826.3426.362,410
5/1/201426.3426.3426.3226.3313,296
4/30/201426.2926.3326.2726.3248,036
4/29/201426.2926.3026.2826.2818,000
4/28/201426.2826.3026.2426.2861,402
4/25/201426.3926.3926.2626.261,425
4/24/201426.4626.4626.2926.3117,842
4/23/201426.3026.3526.2926.3084,859
4/22/201426.3626.3626.2726.3265,250
4/21/201426.1726.3026.1726.3042,930
4/17/201426.3426.3426.2326.2533,610
4/16/201426.3326.3326.2226.2433,077
4/15/201426.2226.2426.1626.2033,069
4/14/201426.3226.3226.1426.1832,451
4/11/201426.2526.2526.1426.1630,089
4/10/201426.3026.3026.1926.2031,886
4/9/201426.2826.2826.2326.2730,637
4/8/201426.2326.2426.1826.2229,764
4/7/201426.2026.2726.2026.2028,546
4/4/201426.3226.3226.2426.2424,806
4/3/201426.3026.3026.2426.2630,808
4/2/201426.2826.2826.2626.2632,685
4/1/201426.2826.3326.2326.2549,660
3/31/201426.2226.2426.2226.2430,311
3/28/201426.1426.2326.1426.1940,422
3/27/201426.1826.1926.1626.1949,124
3/26/201426.2326.2326.1526.1538,000
3/25/201426.1726.1926.1426.1434,102
3/24/201426.1326.1526.1126.1418,306
3/21/201426.1726.1926.1326.1366,135
3/20/201426.1326.1626.0926.142,437
3/19/201426.2326.2326.1026.1016,590
3/18/201426.2126.2326.1826.2029,037
3/17/201426.2026.2026.1626.1734,310
3/14/201426.1826.1826.1226.1324,062
3/13/201426.2326.2326.1526.1534,118
3/12/201426.1826.2026.1626.1871,444
3/11/201426.2226.2226.1926.1932,801
3/10/201426.2226.2226.1726.2034,822
3/7/201426.2726.2726.2026.2032,800
3/6/201426.2926.2926.2326.2526,151
3/5/201426.2426.2526.2226.238,481
3/4/201426.2326.2726.2326.241,100
3/3/201426.1826.1826.1626.162,264
2/28/201426.2226.2226.2126.222,442
2/27/201426.1926.1926.1926.19216
2/26/201426.1926.1926.1826.181,280
Trading Center